Kia Corporation (KRX:000270)
South Korea · Delayed Price · Currency is KRW 100,800
-1,500 (-1.47%)
At close: Aug 1, 2025, 3:30 PM KST
Kia Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 101,300.00 | 104,100.00 | 100,800.00 | 100,800.00 | 100,800.00 | -1.47% | 1,371,381 |
| Jul 31, 2025 | 112,700.00 | 113,200.00 | 102,300.00 | 102,300.00 | 102,300.00 | -7.34% | 3,379,163 |
| Jul 30, 2025 | 105,000.00 | 112,400.00 | 105,000.00 | 110,400.00 | 110,400.00 | 4.45% | 1,917,384 |
| Jul 29, 2025 | 104,300.00 | 106,400.00 | 103,500.00 | 105,700.00 | 105,700.00 | 0.19% | 1,333,062 |
| Jul 28, 2025 | 106,300.00 | 107,500.00 | 104,500.00 | 105,500.00 | 105,500.00 | 1.34% | 1,045,072 |
| Jul 25, 2025 | 105,000.00 | 107,000.00 | 102,400.00 | 104,100.00 | 104,100.00 | -0.86% | 1,395,349 |
| Jul 24, 2025 | 107,200.00 | 109,000.00 | 104,000.00 | 105,000.00 | 105,000.00 | -1.04% | 2,027,261 |
| Jul 23, 2025 | 100,800.00 | 106,100.00 | 100,500.00 | 106,100.00 | 106,100.00 | 8.49% | 3,543,388 |
| Jul 22, 2025 | 99,200.00 | 99,700.00 | 97,600.00 | 97,800.00 | 97,800.00 | -1.51% | 726,347 |
| Jul 21, 2025 | 99,700.00 | 100,200.00 | 99,100.00 | 99,300.00 | 99,300.00 | -0.50% | 422,784 |
| Jul 18, 2025 | 100,500.00 | 101,400.00 | 99,400.00 | 99,800.00 | 99,800.00 | -0.40% | 586,973 |
| Jul 17, 2025 | 100,000.00 | 100,700.00 | 98,500.00 | 100,200.00 | 100,200.00 | 0.70% | 687,922 |
| Jul 16, 2025 | 99,700.00 | 100,500.00 | 99,100.00 | 99,500.00 | 99,500.00 | -0.50% | 668,896 |
| Jul 15, 2025 | 102,100.00 | 102,300.00 | 99,800.00 | 100,000.00 | 100,000.00 | -2.91% | 1,381,726 |
| Jul 14, 2025 | 100,200.00 | 103,300.00 | 99,600.00 | 103,000.00 | 103,000.00 | 2.18% | 1,173,952 |
| Jul 11, 2025 | 100,100.00 | 102,100.00 | 99,800.00 | 100,800.00 | 100,800.00 | 0.70% | 1,087,429 |
| Jul 10, 2025 | 99,900.00 | 101,200.00 | 99,300.00 | 100,100.00 | 100,100.00 | 0.50% | 1,142,761 |
| Jul 9, 2025 | 98,300.00 | 99,800.00 | 97,400.00 | 99,600.00 | 99,600.00 | 0.50% | 1,037,777 |
| Jul 8, 2025 | 98,600.00 | 99,800.00 | 97,500.00 | 99,100.00 | 99,100.00 | 0.51% | 730,076 |
| Jul 7, 2025 | 98,900.00 | 100,000.00 | 98,300.00 | 98,600.00 | 98,600.00 | -0.50% | 430,089 |
| Jul 4, 2025 | 100,500.00 | 101,500.00 | 99,100.00 | 99,100.00 | 99,100.00 | -1.00% | 470,300 |
| Jul 3, 2025 | 100,400.00 | 101,500.00 | 99,300.00 | 100,100.00 | 100,100.00 | 0.10% | 774,595 |
| Jul 2, 2025 | 100,200.00 | 100,700.00 | 98,750.00 | 100,000.00 | 100,000.00 | 1.32% | 1,023,366 |
| Jul 1, 2025 | 97,000.00 | 100,500.00 | 97,000.00 | 98,700.00 | 98,700.00 | 1.86% | 1,019,849 |
| Jun 30, 2025 | 96,900.00 | 98,200.00 | 96,600.00 | 96,900.00 | 96,900.00 | -0.82% | 693,015 |
| Jun 27, 2025 | 99,700.00 | 99,700.00 | 97,400.00 | 97,700.00 | 97,700.00 | -1.41% | 574,885 |
| Jun 26, 2025 | 100,700.00 | 102,500.00 | 98,700.00 | 99,100.00 | 99,100.00 | -1.98% | 1,157,512 |
| Jun 25, 2025 | 97,500.00 | 104,500.00 | 97,000.00 | 101,100.00 | 101,100.00 | 4.33% | 2,778,238 |
| Jun 24, 2025 | 95,700.00 | 98,500.00 | 95,700.00 | 96,900.00 | 96,900.00 | 1.04% | 911,752 |
| Jun 23, 2025 | 97,000.00 | 97,000.00 | 94,400.00 | 95,900.00 | 95,900.00 | -2.84% | 867,116 |
| Jun 20, 2025 | 98,000.00 | 98,900.00 | 97,200.00 | 98,700.00 | 98,700.00 | 0.51% | 998,377 |
| Jun 19, 2025 | 99,400.00 | 99,800.00 | 97,500.00 | 98,200.00 | 98,200.00 | -0.71% | 691,399 |
| Jun 18, 2025 | 98,500.00 | 99,400.00 | 97,200.00 | 98,900.00 | 98,900.00 | -0.70% | 1,018,716 |
| Jun 17, 2025 | 98,000.00 | 99,800.00 | 97,800.00 | 99,600.00 | 99,600.00 | 2.15% | 1,332,802 |
| Jun 16, 2025 | 96,500.00 | 97,900.00 | 95,100.00 | 97,500.00 | 97,500.00 | 0.31% | 809,768 |
| Jun 13, 2025 | 98,000.00 | 98,100.00 | 95,600.00 | 97,200.00 | 97,200.00 | -1.22% | 1,506,724 |
| Jun 12, 2025 | 96,900.00 | 99,000.00 | 96,800.00 | 98,400.00 | 98,400.00 | 1.55% | 1,768,683 |
| Jun 11, 2025 | 95,100.00 | 96,900.00 | 95,100.00 | 96,900.00 | 96,900.00 | 2.54% | 992,153 |
| Jun 10, 2025 | 96,200.00 | 96,400.00 | 94,100.00 | 94,500.00 | 94,500.00 | -0.84% | 1,077,370 |
| Jun 9, 2025 | 94,400.00 | 96,200.00 | 93,800.00 | 95,300.00 | 95,300.00 | 2.36% | 1,449,046 |
| Jun 5, 2025 | 89,100.00 | 93,500.00 | 89,100.00 | 93,100.00 | 93,100.00 | 3.91% | 1,416,289 |
| Jun 4, 2025 | 89,200.00 | 90,400.00 | 88,600.00 | 89,600.00 | 89,600.00 | 1.36% | 862,750 |
| Jun 2, 2025 | 88,400.00 | 89,600.00 | 88,100.00 | 88,400.00 | 88,400.00 | -1.12% | 663,587 |
| May 30, 2025 | 91,000.00 | 91,200.00 | 89,400.00 | 89,400.00 | 89,400.00 | -4.08% | 1,535,385 |
| May 29, 2025 | 90,700.00 | 93,700.00 | 90,000.00 | 93,200.00 | 93,200.00 | 4.72% | 1,583,303 |
| May 28, 2025 | 88,500.00 | 90,000.00 | 88,500.00 | 89,000.00 | 89,000.00 | 0.91% | 842,967 |
| May 27, 2025 | 87,300.00 | 88,500.00 | 87,100.00 | 88,200.00 | 88,200.00 | 0.11% | 607,447 |
| May 26, 2025 | 87,000.00 | 88,400.00 | 86,200.00 | 88,100.00 | 88,100.00 | 1.15% | 760,388 |
| May 23, 2025 | 89,200.00 | 89,500.00 | 86,900.00 | 87,100.00 | 87,100.00 | -2.35% | 879,529 |
| May 22, 2025 | 90,500.00 | 91,100.00 | 88,400.00 | 89,200.00 | 89,200.00 | -2.19% | 1,103,198 |